Shenzhen Magic Design & Decoration Engineering Co., Ltd. (002856.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.16 | 8.27 | 7.94 | 8.13 | 8.13 | 6,731,320 |
| 16 May 2024 | 8.13 | 8.31 | 7.90 | 8.16 | 8.16 | 6,632,900 |
| 15 May 2024 | 7.78 | 8.01 | 7.73 | 7.90 | 7.90 | 5,005,500 |
| 14 May 2024 | 7.56 | 7.82 | 7.56 | 7.77 | 7.77 | 4,809,620 |
| 13 May 2024 | 7.78 | 7.85 | 7.42 | 7.50 | 7.50 | 5,410,980 |
| 10 May 2024 | 7.85 | 7.97 | 7.68 | 7.88 | 7.88 | 5,570,780 |
| 09 May 2024 | 7.83 | 7.93 | 7.77 | 7.84 | 7.84 | 4,358,520 |
| 08 May 2024 | 7.98 | 8.05 | 7.76 | 7.78 | 7.78 | 6,003,600 |
| 07 May 2024 | 7.88 | 8.07 | 7.75 | 7.99 | 7.99 | 10,367,293 |
| 06 May 2024 | 7.60 | 7.82 | 7.51 | 7.70 | 7.70 | 14,237,905 |
| 30 Apr 2024 | 7.95 | 7.95 | 7.24 | 7.52 | 7.52 | 18,469,862 |
| 29 Apr 2024 | 6.76 | 7.23 | 6.71 | 7.23 | 7.23 | 4,818,200 |
| 26 Apr 2024 | 6.76 | 6.78 | 6.51 | 6.57 | 6.57 | 4,735,360 |
| 25 Apr 2024 | 6.78 | 6.86 | 6.68 | 6.75 | 6.75 | 3,454,025 |
| 24 Apr 2024 | 6.54 | 6.92 | 6.54 | 6.78 | 6.78 | 4,863,700 |
| 23 Apr 2024 | 6.15 | 6.67 | 6.14 | 6.54 | 6.54 | 6,522,900 |
| 22 Apr 2024 | 6.47 | 6.66 | 6.20 | 6.21 | 6.21 | 5,788,413 |
| 19 Apr 2024 | 6.67 | 6.81 | 6.51 | 6.54 | 6.54 | 5,307,800 |
| 18 Apr 2024 | 6.76 | 6.99 | 6.49 | 6.75 | 6.75 | 7,144,100 |
| 17 Apr 2024 | 5.89 | 6.85 | 5.89 | 6.74 | 6.74 | 11,202,281 |
| 16 Apr 2024 | 6.73 | 6.85 | 6.44 | 6.44 | 6.44 | 1,328,300 |
| 15 Apr 2024 | 7.70 | 7.88 | 7.16 | 7.16 | 7.16 | 6,768,280 |
| 12 Apr 2024 | 8.14 | 8.24 | 7.94 | 7.95 | 7.95 | 3,872,300 |
| 11 Apr 2024 | 8.17 | 8.30 | 7.92 | 8.11 | 8.11 | 4,122,930 |
| 10 Apr 2024 | 8.52 | 8.60 | 7.96 | 8.13 | 8.13 | 6,133,409 |
| 09 Apr 2024 | 8.38 | 8.60 | 8.34 | 8.53 | 8.53 | 5,005,825 |
| 08 Apr 2024 | 8.93 | 8.95 | 8.33 | 8.39 | 8.39 | 7,079,300 |
| 03 Apr 2024 | 8.93 | 9.05 | 8.66 | 8.82 | 8.82 | 4,840,540 |
| 02 Apr 2024 | 8.90 | 9.09 | 8.85 | 8.93 | 8.93 | 7,131,200 |
| 01 Apr 2024 | 8.74 | 9.18 | 8.62 | 8.93 | 8.93 | 7,582,200 |
| 29 Mar 2024 | 8.55 | 8.58 | 8.38 | 8.61 | 8.61 | 2,767,642 |
| 28 Mar 2024 | 8.15 | 8.45 | 8.08 | 8.38 | 8.38 | 5,532,159 |
| 27 Mar 2024 | 8.55 | 8.61 | 8.13 | 8.15 | 8.15 | 5,556,400 |
| 26 Mar 2024 | 8.46 | 8.69 | 8.25 | 8.45 | 8.45 | 6,025,740 |
| 25 Mar 2024 | 8.77 | 8.83 | 8.38 | 8.50 | 8.50 | 5,752,140 |
| 22 Mar 2024 | 8.98 | 9.04 | 8.67 | 8.80 | 8.80 | 6,983,681 |
| 21 Mar 2024 | 9.00 | 9.14 | 8.71 | 8.96 | 8.96 | 7,809,379 |
| 20 Mar 2024 | 8.68 | 9.03 | 8.61 | 9.02 | 9.02 | 6,891,000 |
| 19 Mar 2024 | 8.79 | 8.87 | 8.58 | 8.64 | 8.64 | 8,242,150 |
| 18 Mar 2024 | 8.52 | 8.90 | 8.45 | 8.79 | 8.79 | 10,242,500 |
| 15 Mar 2024 | 8.24 | 8.52 | 8.10 | 8.52 | 8.52 | 6,528,800 |
| 14 Mar 2024 | 8.15 | 8.33 | 8.05 | 8.26 | 8.26 | 5,705,400 |
| 13 Mar 2024 | 8.31 | 8.36 | 7.97 | 8.15 | 8.15 | 5,785,980 |
| 12 Mar 2024 | 7.95 | 8.28 | 7.95 | 8.27 | 8.27 | 6,936,600 |
| 11 Mar 2024 | 7.74 | 7.94 | 7.73 | 7.93 | 7.93 | 5,122,700 |
| 08 Mar 2024 | 7.67 | 7.82 | 7.59 | 7.68 | 7.68 | 4,522,920 |
| 07 Mar 2024 | 7.79 | 7.93 | 7.62 | 7.62 | 7.62 | 6,413,800 |
| 06 Mar 2024 | 7.50 | 7.93 | 7.48 | 7.72 | 7.72 | 7,861,079 |
| 05 Mar 2024 | 7.83 | 7.87 | 7.41 | 7.47 | 7.47 | 6,966,009 |
| 04 Mar 2024 | 8.01 | 8.07 | 7.54 | 7.80 | 7.80 | 7,938,630 |
| 01 Mar 2024 | 8.04 | 8.16 | 7.67 | 7.93 | 7.93 | 9,549,820 |
| 29 Feb 2024 | 7.45 | 8.08 | 7.41 | 8.04 | 8.04 | 12,366,755 |
| 28 Feb 2024 | 8.88 | 9.06 | 7.90 | 7.90 | 7.90 | 17,248,069 |
| 27 Feb 2024 | 8.20 | 8.86 | 8.20 | 8.78 | 8.78 | 12,373,419 |
| 26 Feb 2024 | 8.01 | 8.52 | 7.84 | 8.20 | 8.20 | 13,598,410 |
| 23 Feb 2024 | 7.65 | 8.05 | 7.56 | 8.01 | 8.01 | 11,369,000 |
| 22 Feb 2024 | 7.37 | 7.61 | 7.23 | 7.56 | 7.56 | 13,164,164 |
| 21 Feb 2024 | 6.73 | 7.45 | 6.63 | 7.45 | 7.45 | 10,759,426 |
| 20 Feb 2024 | 6.66 | 6.80 | 6.44 | 6.77 | 6.77 | 11,899,075 |
| 19 Feb 2024 | 6.16 | 6.66 | 5.94 | 6.65 | 6.65 | 18,181,561 |
| 08 Feb 2024 | 5.45 | 6.60 | 5.41 | 6.35 | 6.35 | 23,362,800 |
| 07 Feb 2024 | 6.62 | 6.62 | 6.01 | 6.01 | 6.01 | 6,244,600 |
| 06 Feb 2024 | 6.73 | 6.85 | 6.68 | 6.68 | 6.68 | 8,506,200 |
| 05 Feb 2024 | 8.05 | 8.08 | 7.42 | 7.42 | 7.42 | 3,253,200 |
| 02 Feb 2024 | 9.06 | 9.12 | 8.05 | 8.24 | 8.24 | 8,079,400 |
| 01 Feb 2024 | 9.26 | 9.26 | 8.55 | 8.94 | 8.94 | 12,509,640 |
| 31 Jan 2024 | 10.19 | 10.30 | 9.26 | 9.26 | 9.26 | 8,793,593 |
| 30 Jan 2024 | 10.58 | 10.82 | 10.25 | 10.29 | 10.29 | 5,590,200 |
| 29 Jan 2024 | 11.20 | 11.34 | 10.41 | 10.51 | 10.51 | 5,409,200 |
| 26 Jan 2024 | 11.08 | 11.39 | 11.07 | 11.15 | 11.15 | 6,285,060 |
| 25 Jan 2024 | 11.00 | 11.08 | 10.75 | 11.05 | 11.05 | 7,221,300 |
| 24 Jan 2024 | 10.68 | 11.19 | 10.47 | 10.87 | 10.87 | 8,195,800 |
| 23 Jan 2024 | 10.41 | 10.71 | 10.14 | 10.47 | 10.47 | 10,165,157 |
| 22 Jan 2024 | 12.03 | 12.14 | 10.80 | 10.80 | 10.80 | 9,161,060 |
| 19 Jan 2024 | 12.32 | 12.39 | 11.86 | 12.00 | 12.00 | 5,362,057 |
| 18 Jan 2024 | 12.66 | 12.70 | 11.83 | 12.20 | 12.20 | 9,250,400 |
| 17 Jan 2024 | 12.68 | 12.89 | 12.45 | 12.57 | 12.57 | 10,052,760 |
| 16 Jan 2024 | 14.04 | 14.10 | 12.67 | 12.67 | 12.67 | 11,043,240 |
| 15 Jan 2024 | 14.19 | 14.25 | 13.87 | 14.08 | 14.08 | 5,547,860 |
| 12 Jan 2024 | 14.35 | 14.55 | 14.01 | 14.35 | 14.35 | 4,231,000 |
| 11 Jan 2024 | 14.15 | 14.43 | 13.98 | 14.33 | 14.33 | 3,985,300 |
| 10 Jan 2024 | 14.16 | 14.25 | 13.65 | 14.18 | 14.18 | 5,691,160 |
| 09 Jan 2024 | 14.30 | 14.42 | 13.81 | 14.05 | 14.05 | 5,804,200 |
| 08 Jan 2024 | 14.64 | 14.68 | 14.10 | 14.40 | 14.40 | 5,272,700 |
| 05 Jan 2024 | 14.72 | 14.78 | 14.45 | 14.70 | 14.70 | 4,459,520 |
| 04 Jan 2024 | 14.85 | 14.86 | 14.32 | 14.70 | 14.70 | 4,137,300 |
| 03 Jan 2024 | 14.70 | 14.83 | 14.50 | 14.75 | 14.75 | 4,218,820 |
| 02 Jan 2024 | 15.01 | 15.28 | 14.61 | 14.76 | 14.76 | 7,834,540 |
| 29 Dec 2023 | 14.92 | 15.42 | 14.38 | 15.00 | 15.00 | 9,152,420 |
| 28 Dec 2023 | 14.89 | 15.01 | 14.46 | 14.92 | 14.92 | 6,802,900 |
| 27 Dec 2023 | 14.90 | 14.95 | 14.29 | 14.88 | 14.88 | 7,536,119 |
| 26 Dec 2023 | 15.57 | 15.69 | 14.37 | 14.88 | 14.88 | 11,468,280 |
| 25 Dec 2023 | 15.28 | 15.55 | 14.20 | 15.34 | 15.34 | 10,247,351 |
| 22 Dec 2023 | 15.53 | 15.64 | 15.00 | 15.37 | 15.37 | 6,442,060 |
| 21 Dec 2023 | 15.09 | 15.55 | 14.91 | 15.53 | 15.53 | 6,862,620 |
| 20 Dec 2023 | 15.25 | 15.46 | 15.15 | 15.34 | 15.34 | 6,936,300 |
| 19 Dec 2023 | 15.34 | 15.37 | 15.02 | 15.24 | 15.24 | 7,099,233 |
| 18 Dec 2023 | 15.09 | 15.64 | 14.96 | 15.33 | 15.33 | 10,716,400 |
| 15 Dec 2023 | 14.97 | 15.19 | 14.75 | 15.08 | 15.08 | 8,063,150 |
| 14 Dec 2023 | 14.92 | 15.16 | 14.56 | 14.97 | 14.97 | 10,975,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.